660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195700,1032377550,9350,9350,9350,9350,985
|
|
20240802,195600,1032377550,9350,9350,9350,9350,0
|
|
20240802,195500,1032377550,9350,9350,9350,9350,0
|
|
20240802,195400,1032377550,9350,9350,9350,9350,0
|
|
20240802,195300,1032377550,9350,9350,9350,9350,0
|
|
20240802,195200,1032377550,9350,9350,9350,9350,0
|
|
20240802,195100,1032377550,9350,9350,9350,9350,0
|
|
20240802,195000,1032377550,9350,9350,9350,9350,0
|
|
20240802,194900,1032377550,9350,9350,9350,9350,0
|
|
20240802,194800,1032377550,9350,9350,9350,9350,0
|
|
20240802,194700,1032377550,9350,9350,9350,9350,0
|
|
20240802,194600,1032377550,9350,9350,9350,9350,0
|
|
20240802,194500,1032377550,9350,9350,9350,9350,0
|
|
20240802,194400,1032377550,9350,9350,9350,9350,0
|
|
20240802,194300,1032377550,9350,9350,9350,9350,0
|
|
20240802,194200,1032377550,9350,9350,9350,9350,0
|
|
20240802,194100,1032377550,9350,9350,9350,9350,0
|
|
20240802,194000,1032377550,9350,9350,9350,9350,0
|
|
20240802,193900,1032377550,9350,9350,9350,9350,0
|
|
20240802,193800,1032377550,9350,9350,9350,9350,0
|
|
20240802,193700,1032377550,9350,9350,9350,9350,0
|
|
20240802,193600,1032377550,9350,9350,9350,9350,0
|
|
20240802,193500,1032377550,9350,9350,9350,9350,0
|
|
20240802,193400,1032377550,9350,9350,9350,9350,0
|
|
20240802,193300,1032377550,9350,9350,9350,9350,0
|
|
20240802,193200,1032377550,9350,9350,9350,9350,0
|
|
20240802,193100,1032377550,9350,9350,9350,9350,0
|
|
20240802,193000,1032377550,9350,9350,9350,9350,0
|
|
20240802,192900,1032377550,9350,9350,9350,9350,0
|
|
20240802,192800,1032377550,9350,9350,9350,9350,0
|
|
20240802,192700,1032377550,9350,9350,9350,9350,985
|
|
20240802,192600,1032377550,9350,9350,9350,9350,0
|
|
20240802,192500,1032377550,9350,9350,9350,9350,0
|
|
20240802,192400,1032377550,9350,9350,9350,9350,0
|
|
20240802,192300,1032377550,9350,9350,9350,9350,0
|
|
20240802,192200,1032377550,9350,9350,9350,9350,0
|
|
20240802,192100,1032377550,9350,9350,9350,9350,0
|
|
20240802,192000,1032377550,9350,9350,9350,9350,0
|
|
20240802,191900,1032377550,9350,9350,9350,9350,0
|
|
20240802,191800,1032377550,9350,9350,9350,9350,0
|
|
20240802,191700,1032377550,9350,9350,9350,9350,0
|
|
20240802,191600,1032377550,9350,9350,9350,9350,0
|
|
20240802,191500,1032377550,9350,9350,9350,9350,0
|
|
20240802,191400,1032377550,9350,9350,9350,9350,0
|
|
20240802,191300,1032377550,9350,9350,9350,9350,0
|
|
20240802,191200,1032377550,9350,9350,9350,9350,0
|
|
20240802,191100,1032377550,9350,9350,9350,9350,0
|
|
20240802,191000,1032377550,9350,9350,9350,9350,0
|
|
20240802,190900,1032377550,9350,9350,9350,9350,0
|
|
20240802,190800,1032377550,9350,9350,9350,9350,0
|
|
20240802,190700,1032377550,9350,9350,9350,9350,0
|
|
20240802,190600,1032377550,9350,9350,9350,9350,0
|
|
20240802,190500,1032377550,9350,9350,9350,9350,0
|
|
20240802,190400,1032377550,9350,9350,9350,9350,0
|
|
20240802,190300,1032377550,9350,9350,9350,9350,0
|
|
20240802,190200,1032377550,9350,9350,9350,9350,0
|
|
20240802,190100,1032377550,9350,9350,9350,9350,0
|
|
20240802,190000,1032377550,9350,9350,9350,9350,0
|
|
20240802,185900,1032377550,9350,9350,9350,9350,0
|
|
20240802,185800,1032377550,9350,9350,9350,9350,0
|
|
20240802,185700,1032377550,9350,9350,9350,9350,985
|
|
20240802,185600,1032377550,9350,9350,9350,9350,0
|
|
20240802,185500,1032377550,9350,9350,9350,9350,0
|
|
20240802,185400,1032377550,9350,9350,9350,9350,0
|
|
20240802,185300,1032377550,9350,9350,9350,9350,0
|
|
20240802,185200,1032377550,9350,9350,9350,9350,0
|
|
20240802,185100,1032377550,9350,9350,9350,9350,0
|
|
20240802,185000,1032377550,9350,9350,9350,9350,0
|
|
20240802,184900,1032377550,9350,9350,9350,9350,0
|
|
20240802,184800,1032377550,9350,9350,9350,9350,0
|
|
20240802,184700,1032377550,9350,9350,9350,9350,0
|
|
20240802,184600,1032377550,9350,9350,9350,9350,0
|
|
20240802,184500,1032377550,9350,9350,9350,9350,0
|
|
20240802,184400,1032377550,9350,9350,9350,9350,0
|
|
20240802,184300,1032377550,9350,9350,9350,9350,0
|
|
20240802,184200,1032377550,9350,9350,9350,9350,0
|
|
20240802,184100,1032377550,9350,9350,9350,9350,0
|
|
20240802,184000,1032377550,9350,9350,9350,9350,0
|
|
20240802,183900,1032377550,9350,9350,9350,9350,0
|
|
20240802,183800,1032377550,9350,9350,9350,9350,0
|
|
20240802,183700,1032377550,9350,9350,9350,9350,0
|
|
20240802,183600,1032377550,9350,9350,9350,9350,0
|
|
20240802,183500,1032377550,9350,9350,9350,9350,0
|
|
20240802,183400,1032377550,9350,9350,9350,9350,0
|
|
20240802,183300,1032377550,9350,9350,9350,9350,0
|
|
20240802,183200,1032377550,9350,9350,9350,9350,0
|
|
20240802,183100,1032377550,9350,9350,9350,9350,0
|
|
20240802,183000,1032377550,9350,9350,9350,9350,0
|
|
20240802,182900,1032377550,9350,9350,9350,9350,0
|
|
20240802,182800,1032377550,9350,9350,9350,9350,0
|
|
20240802,182700,1032377550,9350,9350,9350,9350,985
|
|
20240802,182600,1032377550,9350,9350,9350,9350,0
|
|
20240802,182500,1032377550,9350,9350,9350,9350,0
|
|
20240802,182400,1032377550,9350,9350,9350,9350,0
|
|
20240802,182300,1032377550,9350,9350,9350,9350,0
|
|
20240802,182200,1032377550,9350,9350,9350,9350,0
|
|
20240802,182100,1032377550,9350,9350,9350,9350,0
|
|
20240802,182000,1032377550,9350,9350,9350,9350,0
|
|
20240802,181900,1032377550,9350,9350,9350,9350,0
|
|
20240802,181800,1032377550,9350,9350,9350,9350,0
|
|
20240802,181700,1032377550,9350,9350,9350,9350,0
|
|
20240802,181600,1032377550,9350,9350,9350,9350,0
|
|
20240802,181500,1032377550,9350,9350,9350,9350,0
|
|
20240802,181400,1032377550,9350,9350,9350,9350,0
|
|
20240802,181300,1032377550,9350,9350,9350,9350,0
|
|
20240802,181200,1032377550,9350,9350,9350,9350,0
|
|
20240802,181100,1032377550,9350,9350,9350,9350,0
|
|
20240802,181000,1032377550,9350,9350,9350,9350,0
|
|
20240802,180900,1032377550,9350,9350,9350,9350,0
|
|
20240802,180800,1032377550,9350,9350,9350,9350,0
|
|
20240802,180700,1032377550,9350,9350,9350,9350,0
|
|
20240802,180600,1032377550,9350,9350,9350,9350,0
|
|
20240802,180500,1032377550,9350,9350,9350,9350,0
|
|
20240802,180400,1032377550,9350,9350,9350,9350,0
|
|
20240802,180300,1032377550,9350,9350,9350,9350,0
|
|
20240802,180200,1032377550,9350,9350,9350,9350,0
|
|
20240802,180100,1032377550,9350,9350,9350,9350,0
|
|
20240802,180000,1032377550,9350,9350,9350,9350,0
|
|
20240802,175900,1032377550,9350,9350,9350,9350,0
|
|
20240802,175800,1032377550,9350,9350,9350,9350,0
|
|
20240802,175700,1032377550,9350,9350,9350,9350,985
|
|
20240802,175600,1032377550,9350,9350,9350,9350,0
|
|
20240802,175500,1032377550,9350,9350,9350,9350,0
|
|
20240802,175400,1032377550,9350,9350,9350,9350,0
|
|
20240802,175300,1032377550,9350,9350,9350,9350,0
|
|
20240802,175200,1032377550,9350,9350,9350,9350,0
|
|
20240802,175100,1032377550,9350,9350,9350,9350,0
|
|
20240802,175000,1032377550,9350,9350,9350,9350,0
|
|
20240802,174900,1032377550,9350,9350,9350,9350,0
|
|
20240802,174800,1032377550,9350,9350,9350,9350,0
|
|
20240802,174700,1032377550,9350,9350,9350,9350,0
|
|
20240802,174600,1032377550,9350,9350,9350,9350,0
|
|
20240802,174500,1032377550,9350,9350,9350,9350,0
|
|
20240802,174400,1032377550,9350,9350,9350,9350,0
|
|
20240802,174300,1032377550,9350,9350,9350,9350,0
|
|
20240802,174200,1032377550,9350,9350,9350,9350,0
|
|
20240802,174100,1032377550,9350,9350,9350,9350,0
|
|
20240802,174000,1032377550,9350,9350,9350,9350,0
|
|
20240802,173900,1032377550,9350,9350,9350,9350,0
|
|
20240802,173800,1032377550,9350,9350,9350,9350,0
|
|
20240802,173700,1032377550,9350,9350,9350,9350,0
|
|
20240802,173600,1032377550,9350,9350,9350,9350,0
|
|
20240802,173500,1032377550,9350,9350,9350,9350,0
|
|
20240802,173400,1032377550,9350,9350,9350,9350,0
|
|
20240802,173300,1032377550,9350,9350,9350,9350,0
|
|
20240802,173200,1032377550,9350,9350,9350,9350,0
|
|
20240802,173100,1032377550,9350,9350,9350,9350,0
|
|
20240802,173000,1032377550,9350,9350,9350,9350,0
|
|
20240802,172900,1032377550,9350,9350,9350,9350,0
|
|
20240802,172800,1032377550,9350,9350,9350,9350,0
|
|
20240802,172700,1032377550,9350,9350,9350,9350,985
|
|
20240802,172600,1032377550,9350,9350,9350,9350,0
|
|
20240802,172500,1032377550,9350,9350,9350,9350,0
|
|
20240802,172400,1032377550,9350,9350,9350,9350,0
|
|
20240802,172300,1032377550,9350,9350,9350,9350,0
|
|
20240802,172200,1032377550,9350,9350,9350,9350,0
|
|
20240802,172100,1032377550,9350,9350,9350,9350,0
|
|
20240802,172000,1032377550,9350,9350,9350,9350,0
|
|
20240802,171900,1032377550,9350,9350,9350,9350,0
|
|
20240802,171800,1032377550,9350,9350,9350,9350,0
|
|
20240802,171700,1032377550,9350,9350,9350,9350,0
|
|
20240802,171600,1032377550,9350,9350,9350,9350,0
|
|
20240802,171500,1032377550,9350,9350,9350,9350,0
|
|
20240802,171400,1032377550,9350,9350,9350,9350,0
|
|
20240802,171300,1032377550,9350,9350,9350,9350,0
|
|
20240802,171200,1032377550,9350,9350,9350,9350,0
|
|
20240802,171100,1032377550,9350,9350,9350,9350,0
|
|
20240802,171000,1032377550,9350,9350,9350,9350,0
|
|
20240802,170900,1032377550,9350,9350,9350,9350,0
|
|
20240802,170800,1032377550,9350,9350,9350,9350,0
|
|
20240802,170700,1032377550,9350,9350,9350,9350,0
|
|
20240802,170600,1032377550,9350,9350,9350,9350,0
|
|
20240802,170500,1032377550,9350,9350,9350,9350,0
|
|
20240802,170400,1032377550,9350,9350,9350,9350,0
|
|
20240802,170300,1032377550,9350,9350,9350,9350,0
|
|
20240802,170200,1032377550,9350,9350,9350,9350,0
|
|
20240802,170100,1032377550,9350,9350,9350,9350,0
|
|
20240802,170000,1032377550,9350,9350,9350,9350,0
|
|
20240802,165900,1032377550,9350,9350,9350,9350,0
|
|
20240802,165800,1032377550,9350,9350,9350,9350,0
|
|
20240802,165700,1032377550,9350,9350,9350,9350,985
|
|
20240802,165600,1032377550,9350,9350,9350,9350,0
|
|
20240802,165500,1032377550,9350,9350,9350,9350,0
|
|
20240802,165400,1032377550,9350,9350,9350,9350,0
|
|
20240802,165300,1032377550,9350,9350,9350,9350,0
|
|
20240802,165200,1032377550,9350,9350,9350,9350,0
|
|
20240802,165100,1032377550,9350,9350,9350,9350,0
|
|
20240802,165000,1032377550,9350,9350,9350,9350,0
|
|
20240802,164900,1032377550,9350,9350,9350,9350,0
|
|
20240802,164800,1032377550,9350,9350,9350,9350,0
|
|
20240802,164700,1032377550,9350,9350,9350,9350,0
|
|
20240802,164600,1032377550,9350,9350,9350,9350,0
|
|
20240802,164500,1032377550,9350,9350,9350,9350,0
|
|
20240802,164400,1032377550,9350,9350,9350,9350,0
|
|
20240802,164300,1032377550,9350,9350,9350,9350,0
|
|
20240802,164200,1032377550,9350,9350,9350,9350,0
|
|
20240802,164100,1032377550,9350,9350,9350,9350,0
|
|
20240802,164000,1032377550,9350,9350,9350,9350,0
|
|
20240802,163900,1032377550,9350,9350,9350,9350,0
|
|
20240802,163800,1032377550,9350,9350,9350,9350,0
|
|
20240802,163700,1032377550,9350,9350,9350,9350,0
|
|
20240802,163600,1032377550,9350,9350,9350,9350,0
|
|
20240802,163500,1032377550,9350,9350,9350,9350,0
|
|
20240802,163400,1032377550,9350,9350,9350,9350,0
|
|
20240802,163300,1032377550,9350,9350,9350,9350,0
|
|
20240802,163200,1032377550,9350,9350,9350,9350,0
|
|
20240802,163100,1032377550,9350,9350,9350,9350,0
|
|
20240802,163000,1032377550,9350,9350,9350,9350,0
|
|
20240802,162900,1032377550,9350,9350,9350,9350,0
|
|
20240802,162800,1032377550,9350,9350,9350,9350,0
|
|
20240802,162700,1032377550,9350,9350,9350,9350,985
|
|
20240802,162600,1032377550,9350,9350,9350,9350,0
|
|
20240802,162500,1032377550,9350,9350,9350,9350,0
|
|
20240802,162400,1032377550,9350,9350,9350,9350,0
|
|
20240802,162300,1032377550,9350,9350,9350,9350,0
|
|
20240802,162200,1032377550,9350,9350,9350,9350,0
|
|
20240802,162100,1032377550,9350,9350,9350,9350,0
|
|
20240802,162000,1032377550,9350,9350,9350,9350,0
|
|
20240802,161900,1032377550,9350,9350,9350,9350,0
|
|
20240802,161800,1032377550,9350,9350,9350,9350,0
|
|
20240802,161700,1032377550,9350,9350,9350,9350,0
|
|
20240802,161600,1032377550,9350,9350,9350,9350,0
|
|
20240802,161500,1032377550,9350,9350,9350,9350,0
|
|
20240802,161400,1032377550,9350,9350,9350,9350,0
|
|
20240802,161300,1032377550,9350,9350,9350,9350,0
|
|
20240802,161200,1032377550,9350,9350,9350,9350,0
|
|
20240802,161100,1032377550,9350,9350,9350,9350,0
|
|
20240802,161000,1032377550,9350,9350,9350,9350,0
|
|
20240802,160900,1032377550,9350,9350,9350,9350,0
|
|
20240802,160800,1032377550,9350,9350,9350,9350,0
|
|
20240802,160700,1032377550,9350,9350,9350,9350,0
|
|
20240802,160600,1032377550,9350,9350,9350,9350,0
|
|
20240802,160500,1032377550,9350,9350,9350,9350,0
|
|
20240802,160400,1032377550,9350,9350,9350,9350,0
|
|
20240802,160300,1032377550,9350,9350,9350,9350,0
|
|
20240802,160200,1032377550,9350,9350,9350,9350,0
|
|
20240802,160100,1032377550,9350,9350,9350,9350,0
|
|
20240802,160000,1032377550,9350,9350,9350,9350,0
|
|
20240802,155900,1032377550,9350,9350,9350,9350,0
|
|
20240802,155800,1032377550,9350,9350,9350,9350,0
|
|
20240802,155700,1032377550,9350,9350,9350,9350,985
|
|
20240802,155600,1032377550,9350,9350,9350,9350,0
|
|
20240802,155500,1032377550,9350,9350,9350,9350,0
|
|
20240802,155400,1032377550,9350,9350,9350,9350,0
|
|
20240802,155300,1032377550,9350,9350,9350,9350,0
|
|
20240802,155200,1032377550,9350,9350,9350,9350,0
|
|
20240802,155100,1032377550,9350,9350,9350,9350,0
|
|
20240802,155000,1032377550,9350,9350,9350,9350,0
|
|
20240802,154900,1032377550,9350,9350,9350,9350,0
|
|
20240802,154800,1032377550,9350,9350,9350,9350,0
|
|
20240802,154700,1032377550,9350,9350,9350,9350,0
|
|
20240802,154600,1032377550,9350,9350,9350,9350,0
|
|
20240802,154500,1032377550,9350,9350,9350,9350,0
|
|
20240802,154400,1032377550,9350,9350,9350,9350,0
|
|
20240802,154300,1032377550,9350,9350,9350,9350,0
|
|
20240802,154200,1032377550,9350,9350,9350,9350,0
|
|
20240802,154100,1032377550,9350,9350,9350,9350,0
|
|
20240802,154000,1032377550,9350,9350,9350,9350,0
|
|
20240802,153900,1032377550,9350,9350,9350,9350,0
|
|
20240802,153800,1032377550,9350,9350,9350,9350,0
|
|
20240802,153700,1032377550,9350,9350,9350,9350,0
|
|
20240802,153600,1032377550,9350,9350,9350,9350,0
|
|
20240802,153500,1032377550,9350,9350,9350,9350,0
|
|
20240802,153400,1032377550,9350,9350,9350,9350,0
|
|
20240802,153300,1032377550,9350,9350,9350,9350,0
|
|
20240802,153200,1032377550,9350,9350,9350,9350,0
|
|
20240802,153100,1032377550,9350,9350,9350,9350,0
|
|
20240802,153000,1032377550,9350,9350,9350,9350,985
|
|
20240802,152900,1023167800,9350,9350,9350,9350,0
|
|
20240802,152800,1023167800,9350,9350,9350,9350,0
|
|
20240802,152700,1023167800,9350,9350,9350,9350,0
|
|
20240802,152600,1023167800,9350,9350,9350,9350,0
|
|
20240802,152500,1023167800,9350,9350,9350,9350,0
|
|
20240802,152400,1023167800,9350,9350,9350,9350,0
|
|
20240802,152300,1023167800,9350,9350,9350,9350,0
|
|
20240802,152200,1023167800,9350,9350,9350,9350,0
|
|
20240802,152100,1023167800,9350,9350,9350,9350,0
|
|
20240802,152000,1023167800,9350,9350,9350,9350,0
|
|
20240802,151900,1023167800,9350,9340,9450,9340,569
|
|
20240802,151800,1017819600,9350,9350,9350,9350,0
|
|
20240802,151700,1017819600,9350,9340,9350,9340,101
|
|
20240802,151600,1016875750,9350,9340,9350,9330,409
|
|
20240802,151500,1013057590,9340,9330,9340,9330,210
|
|
20240802,151400,1011096700,9330,9340,9340,9330,550
|
|
20240802,151300,1005960710,9340,9350,9350,9340,107
|
|
20240802,151200,1004960810,9350,9360,9360,9350,229
|
|
20240802,151100,1002819560,9350,9360,9360,9350,200
|
|
20240802,151000,1000949310,9370,9360,9370,9350,2222
|
|
20240802,150900,980164050,9370,9370,9370,9370,177
|
|
20240802,150800,978505560,9370,9370,9370,9370,0
|
|
20240802,150700,978505560,9370,9380,9380,9370,217
|
|
20240802,150600,976472100,9410,9410,9410,9410,0
|
|
20240802,150500,976472100,9410,9410,9410,9410,109
|
|
20240802,150400,975446410,9380,9370,9380,9370,246
|
|
20240802,150300,973139390,9370,9380,9380,9370,206
|
|
20240802,150200,971208860,9380,9380,9380,9380,2
|
|
20240802,150100,971190100,9380,9380,9380,9380,10
|
|
20240802,150000,971096300,9380,9400,9400,9380,509
|
|
20240802,145900,966316120,9400,9400,9400,9400,108
|
|
20240802,145800,965300920,9390,9390,9390,9390,0
|
|
20240802,145700,965300920,9390,9390,9390,9390,0
|
|
20240802,145600,965300920,9390,9380,9390,9380,10
|
|
20240802,145500,965207060,9400,9400,9400,9400,0
|
|
20240802,145400,965207060,9400,9390,9400,9390,108
|
|
20240802,145300,964192670,9370,9370,9370,9370,107
|
|
20240802,145200,963190080,9350,9350,9350,9350,291
|
|
20240802,145100,960469230,9350,9370,9370,9350,102
|
|
20240802,145000,959515390,9370,9350,9370,9350,115
|
|
20240802,144900,958438940,9370,9370,9370,9370,50
|
|
20240802,144800,957970440,9370,9370,9370,9370,100
|
|
20240802,144700,957033440,9350,9350,9350,9350,58
|
|
20240802,144600,956491140,9350,9350,9350,9350,0
|
|
20240802,144500,956491140,9350,9350,9350,9350,57
|
|
20240802,144400,955958190,9360,9360,9360,9360,0
|
|
20240802,144300,955958190,9360,9360,9360,9360,11
|
|
20240802,144200,955855230,9350,9350,9350,9350,0
|
|
20240802,144100,955855230,9350,9360,9360,9350,445
|
|
20240802,144000,951690560,9370,9370,9370,9370,165
|
|
20240802,143900,950144510,9380,9380,9380,9380,0
|
|
20240802,143800,950144510,9380,9380,9380,9380,0
|
|
20240802,143700,950144510,9380,9360,9380,9360,336
|
|
20240802,143600,946999350,9420,9380,9420,9360,2171
|
|
20240802,143500,926660440,9380,9380,9380,9380,0
|
|
20240802,143400,926660440,9380,9370,9380,9370,72
|
|
20240802,143300,925985790,9370,9370,9370,9370,0
|
|
20240802,143200,925985790,9370,9370,9370,9370,191
|
|
20240802,143100,924196120,9370,9370,9370,9370,64
|
|
20240802,143000,923596440,9370,9370,9370,9370,56
|
|
20240802,142900,923071720,9380,9380,9380,9380,0
|
|
20240802,142800,923071720,9380,9380,9380,9380,11
|
|
20240802,142700,922968540,9380,9360,9380,9360,203
|
|
20240802,142600,921066400,9360,9360,9360,9360,0
|
|
20240802,142500,921066400,9360,9380,9380,9360,149
|
|
20240802,142400,919669940,9370,9370,9370,9370,15
|
|
20240802,142300,919529390,9370,9370,9370,9370,0
|
|
20240802,142200,919529390,9370,9370,9370,9370,0
|
|
20240802,142100,919529390,9370,9370,9370,9370,100
|
|
20240802,142000,918592390,9370,9370,9370,9370,0
|
|
20240802,141900,918592390,9370,9370,9370,9370,55
|
|
20240802,141800,918077040,9380,9380,9380,9370,44
|
|
20240802,141700,917664520,9370,9370,9370,9370,0
|
|
20240802,141600,917664520,9370,9370,9370,9370,57
|
|
20240802,141500,917130430,9370,9370,9370,9370,0
|
|
20240802,141400,917130430,9370,9370,9370,9370,0
|
|
20240802,141300,917130430,9370,9370,9370,9370,0
|
|
20240802,141200,917130430,9370,9380,9380,9370,81
|
|
20240802,141100,916371060,9370,9370,9370,9370,50
|
|
20240802,141000,915902560,9380,9380,9380,9380,12
|
|
20240802,140900,915790000,9380,9380,9380,9380,10
|
|
20240802,140800,915696200,9380,9370,9380,9370,21
|
|
20240802,140700,915499230,9360,9370,9370,9360,194
|
|
20240802,140600,913682010,9370,9390,9390,9370,1418
|
|
20240802,140500,900375770,9390,9390,9390,9390,0
|
|
20240802,140400,900375770,9390,9390,9390,9390,0
|
|
20240802,140300,900375770,9390,9390,9390,9390,58
|
|
20240802,140200,899831150,9390,9390,9390,9390,10
|
|
20240802,140100,899737250,9390,9390,9390,9390,0
|
|
20240802,140000,899737250,9390,9390,9390,9390,96
|
|
20240802,135900,898835810,9400,9390,9400,9390,6
|
|
20240802,135800,898779460,9390,9390,9390,9390,0
|
|
20240802,135700,898779460,9390,9390,9390,9390,60
|
|
20240802,135600,898216060,9400,9400,9400,9400,31
|
|
20240802,135500,897924660,9400,9400,9400,9400,0
|
|
20240802,135400,897924660,9400,9400,9400,9400,2
|
|
20240802,135300,897905860,9400,9400,9400,9400,6
|
|
20240802,135200,897849460,9400,9400,9400,9400,4
|
|
20240802,135100,897811860,9400,9400,9400,9400,1
|
|
20240802,135000,897802460,9400,9400,9400,9400,0
|
|
20240802,134900,897802460,9400,9430,9430,9400,100
|
|
20240802,134800,896859520,9430,9430,9430,9430,0
|
|
20240802,134700,896859520,9430,9430,9430,9430,5
|
|
20240802,134600,896812370,9430,9430,9430,9430,104
|
|
20240802,134500,895831650,9400,9410,9410,9400,1466
|
|
20240802,134400,882051220,9400,9400,9400,9400,0
|
|
20240802,134300,882051220,9400,9400,9400,9400,50
|
|
20240802,134200,881581220,9400,9400,9400,9400,0
|
|
20240802,134100,881581220,9400,9400,9400,9400,0
|
|
20240802,134000,881581220,9400,9410,9410,9400,56
|
|
20240802,133900,881054770,9400,9400,9400,9400,0
|
|
20240802,133800,881054770,9400,9400,9400,9400,0
|
|
20240802,133700,881054770,9400,9400,9400,9400,54
|
|
20240802,133600,880547170,9440,9410,9440,9410,39
|
|
20240802,133500,880179880,9450,9450,9450,9450,10
|
|
20240802,133400,880085380,9410,9410,9410,9410,40
|
|
20240802,133300,879708980,9410,9410,9410,9410,59
|
|
20240802,133200,879153790,9410,9410,9410,9410,0
|
|
20240802,133100,879153790,9410,9410,9410,9410,0
|
|
20240802,133000,879153790,9410,9410,9410,9410,0
|
|
20240802,132900,879153790,9410,9410,9410,9410,3
|
|
20240802,132800,879125560,9410,9410,9410,9410,0
|
|
20240802,132700,879125560,9410,9410,9410,9410,133
|
|
20240802,132600,877874030,9410,9410,9410,9410,0
|
|
20240802,132500,877874030,9410,9410,9410,9410,0
|
|
20240802,132400,877874030,9410,9410,9410,9410,0
|
|
20240802,132300,877874030,9410,9480,9480,9410,312
|
|
20240802,132200,874930270,9490,9490,9490,9490,0
|
|
20240802,132100,874930270,9490,9490,9490,9490,0
|
|
20240802,132000,874930270,9490,9400,9490,9380,5639
|
|
20240802,131900,821976760,9390,9390,9390,9390,55
|
|
20240802,131800,821460310,9400,9440,9440,9400,121
|
|
20240802,131700,820322870,9390,9390,9390,9390,0
|
|
20240802,131600,820322870,9390,9390,9390,9390,55
|
|
20240802,131500,819806420,9390,9390,9390,9390,0
|
|
20240802,131400,819806420,9390,9390,9390,9390,51
|
|
20240802,131300,819327530,9390,9390,9390,9390,75
|
|
20240802,131200,818623280,9390,9390,9390,9390,0
|
|
20240802,131100,818623280,9390,9400,9400,9390,93
|
|
20240802,131000,817750000,9390,9390,9390,9390,0
|
|
20240802,130900,817750000,9390,9400,9400,9390,343
|
|
20240802,130800,814528030,9440,9410,9440,9400,110
|
|
20240802,130700,813493370,9410,9410,9410,9410,0
|
|
20240802,130600,813493370,9410,9410,9410,9410,1
|
|
20240802,130500,813483960,9410,9410,9410,9410,62
|
|
20240802,130400,812900540,9440,9440,9440,9440,36
|
|
20240802,130300,812560700,9440,9440,9440,9440,102
|
|
20240802,130200,811597820,9390,9390,9390,9390,0
|
|
20240802,130100,811597820,9390,9420,9420,9390,500
|
|
20240802,130000,806896630,9480,9480,9480,9480,1
|
|
20240802,125900,806887150,9480,9480,9480,9480,21
|
|
20240802,125800,806688070,9420,9420,9420,9420,0
|
|
20240802,125700,806688070,9420,9420,9420,9420,0
|
|
20240802,125600,806688070,9420,9470,9490,9420,250
|
|
20240802,125500,804321210,9480,9480,9480,9480,0
|
|
20240802,125400,804321210,9480,9460,9480,9460,56
|
|
20240802,125300,803791410,9460,9410,9460,9410,119
|
|
20240802,125200,802665870,9460,9460,9460,9460,0
|
|
20240802,125100,802665870,9460,9460,9460,9460,0
|
|
20240802,125000,802665870,9460,9460,9460,9460,0
|
|
20240802,124900,802665870,9460,9460,9460,9460,117
|
|
20240802,124800,801559050,9460,9460,9460,9460,0
|
|
20240802,124700,801559050,9460,9460,9460,9460,74
|
|
20240802,124600,800859010,9400,9400,9400,9400,0
|
|
20240802,124500,800859010,9400,9400,9470,9400,933
|
|
20240802,124400,792044420,9400,9440,9440,9400,6948
|
|
20240802,124300,726698830,9430,9430,9430,9430,10
|
|
20240802,124200,726604530,9440,9440,9440,9440,0
|
|
20240802,124100,726604530,9440,9440,9440,9440,31
|
|
20240802,124000,726311890,9430,9430,9430,9430,422
|
|
20240802,123900,722332430,9430,9430,9430,9430,0
|
|
20240802,123800,722332430,9430,9430,9430,9430,0
|
|
20240802,123700,722332430,9430,9430,9430,9430,5
|
|
20240802,123600,722285280,9430,9430,9430,9430,0
|
|
20240802,123500,722285280,9430,9430,9430,9430,1
|
|
20240802,123400,722275850,9410,9410,9410,9400,449
|
|
20240802,123300,718051330,9410,9410,9410,9410,600
|
|
20240802,123200,712405330,9420,9430,9430,9420,98
|
|
20240802,123100,711481700,9430,9430,9430,9430,100
|
|
20240802,123000,710538700,9410,9410,9410,9410,0
|
|
20240802,122900,710538700,9410,9410,9410,9410,0
|
|
20240802,122800,710538700,9410,9410,9410,9410,57
|
|
20240802,122700,710002330,9420,9420,9420,9420,0
|
|
20240802,122600,710002330,9420,9420,9420,9420,295
|
|
20240802,122500,707223430,9450,9420,9450,9420,1001
|
|
20240802,122400,697793980,9420,9420,9420,9420,50
|
|
20240802,122300,697322980,9420,9420,9420,9420,54
|
|
20240802,122200,696814300,9430,9430,9430,9430,11
|
|
20240802,122100,696710570,9430,9430,9430,9430,0
|
|
20240802,122000,696710570,9430,9430,9430,9430,53
|
|
20240802,121900,696210780,9450,9450,9450,9450,0
|
|
20240802,121800,696210780,9450,9430,9450,9430,476
|
|
20240802,121700,691722080,9430,9430,9430,9430,0
|
|
20240802,121600,691722080,9430,9430,9430,9430,53
|
|
20240802,121500,691222290,9450,9430,9450,9430,75
|
|
20240802,121400,690514700,9450,9450,9450,9450,0
|
|
20240802,121300,690514700,9450,9450,9450,9450,0
|
|
20240802,121200,690514700,9450,9450,9450,9440,78
|
|
20240802,121100,689778060,9450,9450,9450,9450,0
|
|
20240802,121000,689778060,9450,9450,9450,9450,406
|
|
20240802,120900,685941360,9460,9460,9460,9460,0
|
|
20240802,120800,685941360,9460,9460,9460,9460,2
|
|
20240802,120700,685922440,9460,9450,9460,9450,72
|
|
20240802,120600,685241900,9450,9450,9450,9450,0
|
|
20240802,120500,685241900,9450,9450,9450,9450,0
|
|
20240802,120400,685241900,9450,9460,9460,9450,62
|
|
20240802,120300,684655900,9450,9450,9450,9450,40
|
|
20240802,120200,684277900,9460,9460,9460,9460,73
|
|
20240802,120100,683587320,9450,9450,9460,9450,292
|
|
20240802,120000,680827890,9450,9450,9450,9450,0
|
|
20240802,115900,680827890,9450,9450,9450,9450,159
|
|
20240802,115800,679325340,9460,9460,9460,9460,10
|
|
20240802,115700,679230740,9460,9460,9460,9460,39
|
|
20240802,115600,678861800,9460,9460,9460,9460,103
|
|
20240802,115500,677887420,9460,9460,9460,9460,1
|
|
20240802,115400,677877960,9460,9460,9460,9460,0
|
|
20240802,115300,677877960,9460,9460,9460,9460,0
|
|
20240802,115200,677877960,9460,9460,9460,9460,0
|
|
20240802,115100,677877960,9460,9460,9460,9460,0
|
|
20240802,115000,677877960,9460,9460,9460,9460,199
|
|
20240802,114900,675995420,9460,9460,9460,9460,14
|
|
20240802,114800,675862980,9490,9490,9490,9490,0
|
|
20240802,114700,675862980,9490,9450,9490,9450,229
|
|
20240802,114600,673695770,9450,9460,9460,9450,100
|
|
20240802,114500,672750700,9450,9490,9490,9450,151
|
|
20240802,114400,671320110,9450,9450,9450,9450,0
|
|
20240802,114300,671320110,9450,9450,9450,9450,439
|
|
20240802,114200,667171560,9490,9450,9490,9450,734
|
|
20240802,114100,660229900,9450,9450,9450,9450,0
|
|
20240802,114000,660229900,9450,9460,9460,9450,55
|
|
20240802,113900,659710120,9450,9450,9450,9450,2
|
|
20240802,113800,659691220,9450,9450,9450,9450,287
|
|
20240802,113700,656979070,9450,9460,9460,9450,522
|
|
20240802,113600,652044470,9460,9460,9460,9460,0
|
|
20240802,113500,652044470,9460,9480,9510,9460,899
|
|
20240802,113400,643524740,9480,9480,9480,9480,0
|
|
20240802,113300,643524740,9480,9510,9510,9480,152
|
|
20240802,113200,642080780,9480,9480,9480,9480,0
|
|
20240802,113100,642080780,9480,9480,9480,9480,0
|
|
20240802,113000,642080780,9480,9480,9480,9480,300
|
|
20240802,112900,639236780,9480,9480,9480,9480,0
|
|
20240802,112800,639236780,9480,9480,9480,9480,0
|
|
20240802,112700,639236780,9480,9490,9490,9480,100
|
|
20240802,112600,638288180,9490,9490,9490,9490,192
|
|
20240802,112500,636466100,9520,9490,9520,9490,333
|
|
20240802,112400,633302540,9530,9530,9530,9530,0
|
|
20240802,112300,633302540,9530,9530,9530,9530,0
|
|
20240802,112200,633302540,9530,9530,9530,9530,115
|
|
20240802,112100,632206590,9490,9490,9490,9490,10
|
|
20240802,112000,632111690,9520,9490,9520,9480,2259
|
|
20240802,111900,610645560,9490,9490,9490,9490,205
|
|
20240802,111800,608700110,9490,9500,9500,9490,160
|
|
20240802,111700,607181610,9530,9530,9530,9530,113
|
|
20240802,111600,606104720,9490,9490,9490,9490,58
|
|
20240802,111500,605554300,9500,9530,9530,9500,120
|
|
20240802,111400,604412260,9490,9480,9490,9480,230
|
|
20240802,111300,602230060,9490,9490,9490,9490,0
|
|
20240802,111200,602230060,9490,9490,9490,9490,69
|
|
20240802,111100,601575250,9530,9530,9530,9530,0
|
|
20240802,111000,601575250,9530,9530,9530,9530,1
|
|
20240802,110900,601565720,9530,9530,9530,9530,15
|
|
20240802,110800,601422770,9520,9520,9520,9520,103
|
|
20240802,110700,600442210,9480,9480,9480,9480,56
|
|
20240802,110600,599911330,9540,9520,9540,9490,2171
|
|
20240802,110500,579301930,9490,9490,9490,9490,0
|
|
20240802,110400,579301930,9490,9490,9490,9490,0
|
|
20240802,110300,579301930,9490,9490,9490,9490,58
|
|
20240802,110200,578751510,9490,9520,9520,9490,66
|
|
20240802,110100,578125090,9520,9510,9520,9490,2490
|
|
20240802,110000,554483430,9520,9520,9520,9520,1
|
|
20240802,105900,554473910,9510,9520,9520,9510,209
|
|
20240802,105800,552485430,9520,9520,9520,9520,10
|
|
20240802,105700,552390230,9520,9520,9520,9520,0
|
|
20240802,105600,552390230,9520,9520,9520,9520,25
|
|
20240802,105500,552152230,9520,9520,9540,9520,183
|
|
20240802,105400,550407930,9520,9520,9520,9520,100
|
|
20240802,105300,549455930,9540,9540,9540,9540,87
|
|
20240802,105200,548625950,9540,9540,9540,9540,1
|
|
20240802,105100,548616410,9530,9530,9530,9530,436
|
|
20240802,105000,544461330,9530,9510,9530,9500,154
|
|
20240802,104900,542995320,9500,9500,9500,9500,0
|
|
20240802,104800,542995320,9500,9500,9500,9500,52
|
|
20240802,104700,542501320,9500,9500,9500,9500,203
|
|
20240802,104600,540572820,9500,9500,9500,9500,55
|
|
20240802,104500,540050320,9510,9520,9520,9510,10
|
|
20240802,104400,539955210,9540,9540,9540,9540,88
|
|
20240802,104300,539115690,9500,9500,9500,9500,50
|
|
20240802,104200,538640690,9490,9490,9490,9490,440
|
|
20240802,104100,534465090,9490,9540,9540,9490,104
|
|
20240802,104000,533475630,9540,9540,9540,9540,100
|
|
20240802,103900,532521630,9540,9540,9540,9530,90
|
|
20240802,103800,531663040,9500,9500,9500,9500,133
|
|
20240802,103700,530399540,9490,9490,9490,9490,0
|
|
20240802,103600,530399540,9490,9490,9490,9490,51
|
|
20240802,103500,529915550,9540,9540,9540,9540,0
|
|
20240802,103400,529915550,9540,9490,9540,9480,54
|
|
20240802,103300,529403430,9490,9490,9490,9490,600
|
|
20240802,103200,523709430,9490,9510,9510,9490,545
|
|
20240802,103100,518532450,9500,9500,9500,9500,24
|
|
20240802,103000,518304450,9560,9510,9560,9500,144
|
|
20240802,102900,516930870,9510,9510,9510,9510,253
|
|
20240802,102800,514524840,9510,9510,9510,9510,51
|
|
20240802,102700,514039830,9520,9520,9520,9520,4
|
|
20240802,102600,514001750,9520,9520,9520,9520,6
|
|
20240802,102500,513944630,9510,9520,9520,9510,59
|
|
20240802,102400,513383530,9520,9520,9520,9520,0
|
|
20240802,102300,513383530,9520,9530,9530,9520,47
|
|
20240802,102200,512936050,9560,9530,9560,9530,95
|
|
20240802,102100,512027880,9520,9520,9520,9520,58
|
|
20240802,102000,511475720,9530,9530,9530,9530,89
|
|
20240802,101900,510627550,9530,9530,9530,9530,0
|
|
20240802,101800,510627550,9530,9530,9530,9530,53
|
|
20240802,101700,510122460,9510,9510,9510,9510,0
|
|
20240802,101600,510122460,9510,9510,9510,9510,82
|
|
20240802,101500,509342640,9510,9510,9510,9510,0
|
|
20240802,101400,509342640,9510,9560,9560,9510,210
|
|
20240802,101300,507337540,9570,9570,9570,9570,0
|
|
20240802,101200,507337540,9570,9500,9570,9500,57
|
|
20240802,101100,506795830,9570,9570,9570,9570,0
|
|
20240802,101000,506795830,9570,9560,9570,9500,1501
|
|
20240802,100900,492512800,9560,9560,9560,9560,7
|
|
20240802,100800,492445880,9570,9570,9570,9570,4
|
|
20240802,100700,492407600,9560,9560,9560,9560,9
|
|
20240802,100600,492321560,9550,9550,9550,9550,183
|
|
20240802,100500,490573910,9530,9530,9530,9530,50
|
|
20240802,100400,490097410,9520,9520,9520,9520,0
|
|
20240802,100300,490097410,9520,9540,9560,9520,62
|
|
20240802,100200,489507010,9560,9560,9560,9560,10
|
|
20240802,100100,489411410,9560,9560,9560,9560,20
|
|
20240802,100000,489220210,9570,9570,9570,9570,0
|
|
20240802,095900,489220210,9570,9570,9570,9570,0
|
|
20240802,095800,489220210,9570,9570,9570,9570,0
|
|
20240802,095700,489220210,9570,9570,9570,9570,0
|
|
20240802,095600,489220210,9570,9570,9570,9570,1
|
|
20240802,095500,489210640,9570,9550,9570,9550,100
|
|
20240802,095400,488253660,9570,9580,9580,9570,294
|
|
20240802,095300,485437170,9560,9560,9560,9560,0
|
|
20240802,095200,485437170,9560,9560,9560,9560,0
|
|
20240802,095100,485437170,9560,9560,9560,9560,0
|
|
20240802,095000,485437170,9560,9550,9560,9490,5680
|
|
20240802,094900,431419430,9560,9560,9560,9560,50
|
|
20240802,094800,430941430,9550,9560,9560,9550,98
|
|
20240802,094700,430004950,9560,9580,9580,9560,4
|
|
20240802,094600,429966680,9590,9590,9590,9580,10
|
|
20240802,094500,429870810,9590,9590,9590,9590,0
|
|
20240802,094400,429870810,9590,9590,9590,9590,51
|
|
20240802,094300,429381720,9590,9590,9590,9590,69
|
|
20240802,094200,428720010,9590,9590,9590,9590,112
|
|
20240802,094100,427645930,9600,9600,9600,9600,0
|
|
20240802,094000,427645930,9600,9600,9600,9600,6
|
|
20240802,093900,427588330,9600,9600,9600,9600,200
|
|
20240802,093800,425668330,9600,9570,9600,9570,340
|
|
20240802,093700,422411620,9550,9550,9550,9550,45
|
|
20240802,093600,421981870,9550,9550,9550,9550,381
|
|
20240802,093500,418343320,9520,9520,9530,9520,1902
|
|
20240802,093400,400236230,9530,9540,9540,9530,1000
|
|
20240802,093300,390706220,9540,9540,9540,9540,0
|
|
20240802,093200,390706220,9540,9550,9550,9540,4740
|
|
20240802,093100,345446220,9570,9550,9570,9550,1093
|
|
20240802,093000,335004370,9550,9540,9570,9540,1973
|
|
20240802,092900,316164800,9540,9550,9550,9530,210
|
|
20240802,092800,314159570,9550,9550,9550,9550,157
|
|
20240802,092700,312660220,9520,9520,9520,9520,1
|
|
20240802,092600,312650700,9570,9520,9570,9480,1787
|
|
20240802,092500,295666190,9600,9540,9600,9500,4377
|
|
20240802,092400,253996990,9600,9570,9600,9540,5401
|
|
20240802,092300,202387850,9610,9610,9610,9610,98
|
|
20240802,092200,201446070,9600,9600,9600,9600,733
|
|
20240802,092100,194409270,9570,9570,9570,9570,7
|
|
20240802,092000,194342280,9550,9600,9600,9550,233
|
|
20240802,091900,192110050,9600,9560,9600,9560,771
|
|
20240802,091800,184715090,9560,9630,9630,9560,133
|
|
20240802,091700,183435630,9580,9600,9630,9560,3571
|
|
20240802,091600,149264150,9600,9560,9600,9560,169
|
|
20240802,091500,147643140,9550,9600,9630,9540,1444
|
|
20240802,091400,133850560,9640,9620,9640,9620,15
|
|
20240802,091300,133706060,9630,9630,9630,9630,0
|
|
20240802,091200,133706060,9630,9630,9630,9630,276
|
|
20240802,091100,131048180,9640,9640,9640,9640,100
|
|
20240802,091000,130084180,9660,9650,9660,9650,624
|
|
20240802,090900,124061430,9660,9660,9670,9660,99
|
|
20240802,090800,123105040,9670,9640,9680,9640,2802
|
|
20240802,090700,96030630,9640,9660,9660,9640,491
|
|
20240802,090600,91293600,9660,9670,9670,9630,375
|
|
20240802,090500,87672700,9650,9600,9650,9500,4157
|
|
20240802,090400,47923790,9580,9620,9650,9580,1963
|
|
20240802,090300,29073390,9650,9630,9650,9630,1498
|
|
20240802,090200,14633230,9630,9630,9630,9630,279
|
|
20240802,090100,11946460,9620,9630,9640,9610,475
|
|
20240802,090000,7379260,9640,9650,9650,9640,692
|